Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.767 4.786 4.650 4.667 219,560 -0.10(-2.18%)
Oct 29, 2009 4.693 4.771 4.693 4.771 262,817 +0.09(+1.98%)
Oct 28, 2009 4.801 4.816 4.652 4.678 566,929 -0.12(-2.55%)
Oct 27, 2009 4.760 4.801 4.756 4.801 226,124 +0.01(+0.31%)
Oct 26, 2009 4.752 4.801 4.752 4.786 90,170 +0.01(+0.31%)
Oct 23, 2009 4.778 4.786 4.741 4.771 137,198 +0.04(+0.86%)
Oct 22, 2009 4.745 4.771 4.708 4.730 173,145 -0.02(-0.39%)
Oct 21, 2009 4.726 4.785 4.726 4.749 100,440 -0.01(-0.16%)
Oct 20, 2009 4.773 4.775 4.745 4.756 186,802 +0.03(+0.55%)
Oct 19, 2009 4.656 4.730 4.656 4.730 285,709 +0.08(+1.76%)
Oct 16, 2009 4.697 4.715 4.630 4.649 264,237 -0.08(-1.73%)
Oct 15, 2009 4.778 4.812 4.726 4.730 249,067 -0.07(-1.47%)
Oct 14, 2009 4.749 4.801 4.741 4.801 195,304 +0.07(+1.49%)
Oct 13, 2009 4.726 4.749 4.693 4.730 124,171 -0.00(-0.08%)
Oct 12, 2009 4.693 4.760 4.682 4.734 132,071 +0.03(+0.63%)
Oct 09, 2009 4.671 4.704 4.671 4.704 87,073 +0.01(+0.24%)
Oct 08, 2009 4.701 4.712 4.667 4.693 215,849 +0.00(+0.00%)
Oct 07, 2009 4.671 4.693 4.671 4.693 122,152 +0.02(+0.40%)
Oct 06, 2009 4.667 4.686 4.656 4.675 175,128 +0.01(+0.16%)
Oct 05, 2009 4.604 4.675 4.604 4.667 191,498 +0.04(+0.96%)
Oct 02, 2009 4.571 4.630 4.571 4.623 172,643 -0.00(-0.08%)
Oct 01, 2009 4.615 4.649 4.604 4.626 315,842 +0.00(+0.00%)
Sep 30, 2009 4.630 4.630 4.578 4.626 200,002 +0.01(+0.24%)
Sep 29, 2009 4.630 4.630 4.604 4.615 138,985 +0.02(+0.33%)
Sep 28, 2009 4.582 4.615 4.582 4.600 154,462 +0.01(+0.32%)
Sep 25, 2009 4.552 4.585 4.545 4.585 160,206 +0.01(+0.16%)
Sep 24, 2009 4.589 4.589 4.548 4.578 200,773 +0.02(+0.41%)
Sep 23, 2009 4.541 4.563 4.530 4.560 212,029 +0.03(+0.66%)
Sep 22, 2009 4.474 4.530 4.470 4.530 219,056 +0.09(+2.09%)
Sep 21, 2009 4.467 4.485 4.433 4.437 195,253 -0.04(-0.83%)
Sep 18, 2009 4.445 4.482 4.445 4.474 136,255 +0.04(+0.84%)
Sep 17, 2009 4.459 4.478 4.426 4.437 143,872 -0.00(-0.08%)
Sep 16, 2009 4.441 4.445 4.407 4.441 224,374 +0.02(+0.42%)
Sep 15, 2009 4.337 4.422 4.337 4.422 210,754 +0.06(+1.27%)
Sep 14, 2009 4.311 4.381 4.311 4.367 165,697 +0.01(+0.34%)
Sep 11, 2009 4.367 4.397 4.348 4.352 152,039 -0.04(-0.85%)
Sep 10, 2009 4.352 4.404 4.333 4.389 176,929 +0.06(+1.28%)
Sep 09, 2009 4.359 4.385 4.326 4.333 165,905 -0.01(-0.32%)
Sep 08, 2009 4.378 4.378 4.333 4.347 113,818 +0.01(+0.24%)
Sep 04, 2009 4.285 4.359 4.285 4.337 182,298 +0.05(+1.21%)
Sep 03, 2009 4.292 4.315 4.266 4.285 129,974 -0.01(-0.17%)
Sep 02, 2009 4.322 4.322 4.255 4.292 176,007 -0.03(-0.60%)
Sep 01, 2009 4.285 4.355 4.285 4.318 243,792 -0.01(-0.26%)
Aug 31, 2009 4.322 4.355 4.285 4.330 274,399 -0.03(-0.60%)
Aug 28, 2009 4.415 4.434 4.348 4.355 279,637 -0.05(-1.10%)
Aug 27, 2009 4.433 4.433 4.378 4.404 216,110 -0.01(-0.17%)
Aug 26, 2009 4.363 4.430 4.363 4.411 231,232 +0.02(+0.51%)
Aug 25, 2009 4.370 4.411 4.341 4.389 206,056 +0.01(+0.30%)
Aug 24, 2009 4.407 4.407 4.352 4.376 155,427 +0.02(+0.38%)
Aug 21, 2009 4.318 4.374 4.300 4.359 134,740 +0.10(+2.26%)
Aug 20, 2009 4.259 4.281 4.244 4.263 183,304 +0.02(+0.52%)
Aug 19, 2009 4.292 4.292 4.218 4.240 151,123 -0.06(-1.38%)
Aug 18, 2009 4.274 4.300 4.248 4.300 145,128 +0.05(+1.13%)
Aug 17, 2009 4.322 4.341 4.240 4.252 229,038 -0.15(-3.45%)
Aug 14, 2009 4.385 4.430 4.385 4.404 176,182 -0.00(-0.08%)
Aug 13, 2009 4.330 4.426 4.330 4.407 116,004 +0.07(+1.63%)
Aug 12, 2009 4.300 4.344 4.285 4.337 180,740 -0.00(-0.09%)
Aug 11, 2009 4.352 4.433 4.341 4.341 191,654 -0.01(-0.34%)
Aug 10, 2009 4.415 4.452 4.341 4.355 244,679 -0.06(-1.43%)
Aug 07, 2009 4.311 4.438 4.307 4.419 256,264 +0.08(+1.91%)
Aug 06, 2009 4.307 4.367 4.307 4.336 170,013 +0.01(+0.15%)
Aug 05, 2009 4.281 4.330 4.255 4.330 249,545 +0.07(+1.65%)
Aug 04, 2009 4.300 4.300 4.259 4.259 327,729 -0.05(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.